Dark

MSTR20271217P360
MSTR Dec 17 2027 360.00 Put (MSTR271217P00360000)
option OPRA

EOD

Jun 29, 2026

276.83-0.596%(-1.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	276.8300	276.8300	276.8300	276.8300	-0.596%	5	233	0.000%
2026-06-26	275.1000	278.4900	275.1000	278.4900	+1.843%	21	233	-0.596%
2026-06-25	273.6300	273.6300	273.4500	273.4500	+2.496%	2	214	+1.236%
2026-06-24	264.0500	266.7900	264.0500	266.7900	+3.531%	15	215	+3.763%
2026-06-23	257.4300	257.8200	257.4200	257.6900	+0.944%	4	215	+7.428%
2026-06-18	251.1000	255.2800	251.1000	255.2800	+1.657%	6	214	+8.442%
2026-06-05	250.9200	251.1200	250.9200	251.1200	+5.513%	8	214	+10.238%
2026-06-03	237.2000	238.0000	237.2000	238.0000	+21.851%	7	210	+16.315%
2026-05-08	195.3200	195.3200	195.3200	195.3200	-1.413%	2	210	+41.732%
2026-05-04	198.1200	198.1200	198.1200	198.1200	-18.432%	1	208	+39.728%
2026-03-31	242.8900	242.8900	242.8900	242.8900	+2.554%	1	207	+13.973%
2026-03-30	236.8400	236.8400	236.8400	236.8400	+0.212%	1	208	+16.885%
2026-02-13	236.3400	236.3400	236.3400	236.3400	-4.254%	1	212	+17.132%
2026-02-12	244.0000	246.8400	244.0000	246.8400	+4.762%	10	212	+12.150%
2026-02-10	235.6200	235.6200	235.6200	235.6200	-2.394%	10	212	+17.490%
2026-02-06	254.1500	254.1500	241.4000	241.4000	-6.878%	6	222	+14.677%
2026-02-05	254.4900	259.2300	254.4900	259.2300	+7.098%	6	217	+6.789%
2026-02-04	242.0500	242.0500	242.0500	242.0500	+12.362%	5	214	+14.369%
2026-01-22	214.2000	215.4300	214.2000	215.4200	-1.093%	7	214	+28.507%
2026-01-21	217.7500	218.2800	217.1400	217.8000	-0.774%	6	220	+27.103%
2025-12-31	218.5800	220.0000	218.5100	219.5000	+0.980%	7	224	+26.118%
2025-12-29	217.3700	217.3700	217.3700	217.3700	+2.052%	1	224	+27.354%
2025-12-18	213.0000	213.0000	213.0000	213.0000	+1.082%	1	224	+29.967%
2025-12-11	210.7200	210.7200	210.7200	210.7200	+1.900%	1	225	+31.373%
2025-11-28	206.8300	206.8300	206.7900	206.7900	-1.655%	2	225	+33.870%
2025-11-24	210.2700	210.2700	210.2700	210.2700	+13.152%	5	226	+31.655%
2025-11-18	185.9000	185.9000	185.8300	185.8300	-0.349%	2	226	+48.969%
2025-11-14	186.4800	186.4800	186.4800	186.4800	+5.047%	1	226	+48.450%
2025-11-07	177.5200	177.5200	177.5200	177.5200	+19.381%	2	226	+55.943%
2025-10-31	148.7000	148.7000	148.7000	148.7000	-3.897%	1	228	+86.167%
2025-10-30	152.9500	154.7300	152.9500	154.7300	+10.957%	3	228	+78.912%
2025-10-28	139.2000	139.4500	139.2000	139.4500	+2.537%	2	228	+98.516%
2025-10-21	136.2800	136.2800	136.0000	136.0000	+6.792%	10	229	+103.551%
2025-10-13	127.3300	127.3500	127.3300	127.3500	+3.001%	2	229	+117.377%
2025-10-09	123.6400	123.6400	123.6400	123.6400	+1.761%	1	229	+123.900%
2025-09-29	121.5000	121.5000	121.5000	121.5000	+5.131%	12	228	+127.844%
2025-09-22	115.5700	115.5700	115.5700	115.5700	+3.455%	10	228	+139.534%
2025-09-18	110.5900	111.7100	109.6200	111.7100	-7.525%	10	238	+147.811%
2025-09-11	120.8000	120.8000	120.8000	120.8000	-0.576%	15	236	+129.164%
2025-09-09	121.5000	121.5000	121.5000	121.5000	+0.604%	1	236	+127.844%
2025-09-08	121.4000	121.4000	120.4500	120.7700	-1.613%	6	235	+129.221%
2025-09-04	122.7500	122.7500	122.7500	122.7500	+4.915%	1	235	+125.523%
2025-09-03	116.3500	117.0000	116.3500	117.0000	+0.550%	4	235	+136.607%
2025-08-26	116.3600	116.3600	116.3600	116.3600	+0.414%	1	233	+137.908%
2025-08-25	116.1200	116.1200	115.3800	115.8800	+3.280%	5	233	+138.894%
2025-08-22	118.2000	118.2000	111.5000	112.2000	-4.127%	3	233	+146.729%
2025-08-20	117.0300	117.0300	117.0300	117.0300	-0.763%	2	233	+136.546%
2025-08-19	110.0000	117.9300	110.0000	117.9300	+10.349%	2	235	+134.741%
2025-08-18	110.6000	111.0300	106.8700	106.8700	-1.575%	14	235	+159.034%
2025-08-15	111.5000	112.0000	108.2500	108.5800	+1.667%	20	225	+154.955%
2025-08-14	106.8000	106.8000	106.8000	106.8000	+2.446%	3	221	+159.204%
2025-08-13	104.2500	104.2500	104.2500	104.2500	+1.906%	1	218	+165.544%
2025-08-12	102.3000	102.3000	102.3000	102.3000	-0.049%	1	217	+170.606%
2025-08-11	100.0500	102.3500	100.0500	102.3500	-4.265%	17	217	+170.474%
2025-08-08	103.7000	106.9100	103.7000	106.9100	+1.365%	6	204	+158.937%
2025-08-07	105.4700	105.4700	105.4700	105.4700	-3.327%	1	201	+162.473%
2025-08-06	112.0000	112.0000	109.1000	109.1000	-2.589%	2	201	+153.740%
2025-08-05	111.2500	114.2200	111.2500	112.0000	-1.729%	70	203	+147.170%
2025-08-04	114.8900	114.8900	113.9700	113.9700	+5.245%	8	179	+142.897%
2025-08-01	110.3500	110.5000	108.2500	108.2900	+5.136%	4	176	+155.638%
2025-07-31	101.5000	103.0000	101.5000	103.0000	-0.923%	2	173	+168.767%
2025-07-30	104.0000	104.0000	103.9600	103.9600	-1.925%	6	173	+166.285%
2025-07-29	105.5000	109.0000	105.5000	106.0000	+1.903%	32	173	+161.160%
2025-07-25	105.7500	105.7500	103.9300	104.0200	+0.795%	7	173	+166.132%
2025-07-24	106.7000	106.7000	103.2000	103.2000	-2.586%	4	172	+168.246%
2025-07-23	104.5000	105.9500	104.5000	105.9400	+2.854%	6	172	+161.308%
2025-07-21	103.0000	103.0000	103.0000	103.0000	0.000%	3	167	+168.767%
2025-07-15	103.0000	103.0000	103.0000	103.0000	-1.905%	3	167	+168.767%
2025-07-14	106.5700	106.5700	105.0000	105.0000	-4.623%	20	167	+163.648%
2025-07-11	110.1000	110.1000	110.0900	110.0900	-6.227%	2	167	+151.458%
2025-07-09	117.4000	117.4000	117.4000	117.4000	-6.133%	15	168	+135.801%
2025-07-02	125.0700	125.0700	125.0700	125.0700	-2.350%	1	153	+121.340%
2025-07-01	128.0800	128.0800	128.0800	128.0800	+6.840%	1	152	+116.138%
2025-06-30	120.0000	120.0000	119.8800	119.8800	-9.009%	31	153	+130.923%
2025-06-23	134.1600	134.2500	131.7500	131.7500	-1.899%	32	136	+110.118%
2025-06-20	134.6400	134.6400	134.3000	134.3000	-4.270%	4	151	+106.128%
2025-06-17	134.3000	140.2900	133.2000	140.2900	+4.811%	3	150	+97.327%
2025-06-13	133.8500	133.8500	133.8500	133.8500	-0.962%	2	150	+106.821%
2025-06-12	131.5100	135.1500	131.5100	135.1500	+2.216%	3	149	+104.832%
2025-06-10	132.0700	132.2200	132.0700	132.2200	-0.631%	2	149	+109.371%
2025-06-09	133.0600	133.0600	133.0600	133.0600	-4.246%	1	151	+108.049%
2025-06-06	138.9600	138.9600	138.9600	138.9600	+0.535%	2	150	+99.216%
2025-06-02	138.2200	138.2200	138.2200	138.2200	-2.628%	1	150	+100.282%
2025-05-30	141.0300	141.9500	141.0300	141.9500	+1.764%	4	151	+95.019%
2025-05-29	139.4900	139.4900	139.4900	139.4900	-2.455%	1	149	+98.459%
2025-05-28	143.0000	143.0000	143.0000	143.0000	+1.852%	1	149	+93.587%
2025-05-27	143.3500	143.3500	140.4000	140.4000	+0.696%	3	149	+97.172%
2025-05-19	143.6000	143.6000	139.2000	139.4300	-2.768%	21	148	+98.544%
2025-05-16	143.4000	143.4000	143.4000	143.4000	-1.138%	20	151	+93.047%
2025-05-15	145.0500	145.0500	145.0500	145.0500	-0.412%	10	151	+90.851%
2025-05-13	145.6500	145.6500	145.6500	145.6500	-3.447%	10	151	+90.065%
2025-05-12	150.8500	150.8500	150.8500	150.8500	+1.809%	1	141	+83.513%
2025-05-09	148.1700	148.1700	148.1700	148.1700	-1.450%	10	141	+86.833%
2025-05-08	152.5800	152.5800	150.3500	150.3500	-2.592%	16	141	+84.124%
2025-05-07	154.3500	154.3500	154.3500	154.3500	-2.545%	6	131	+79.352%
2025-05-05	158.3800	158.3800	158.3800	158.3800	+2.115%	10	125	+74.788%
2025-05-02	154.0000	155.1000	154.0000	155.1000	-6.454%	30	125	+78.485%
2025-04-28	165.9200	165.9200	165.8000	165.8000	+0.066%	21	120	+66.966%
2025-04-25	165.9300	165.9300	161.2500	165.6900	-1.638%	410	99	+67.077%
2025-04-24	168.4500	168.4500	168.4500	168.4500	-4.572%	2	25	+64.340%
2025-04-16	176.5200	176.5200	176.5200	176.5200	-7.119%	26	23	+56.826%
2025-04-04	190.0500	190.0500	190.0500	190.0500	+3.400%	52	40	+45.662%
2025-03-07	184.2000	190.8000	182.2900	183.8000	+0.740%	76	17	+50.615%
2025-03-06	167.0100	182.4500	167.0100	182.4500	0.000%	42	40	+51.729%